Armac Locacao Logistica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.970	13.530	12.950	13.480	11.105	928,300
2024-02-26	13.010	13.090	12.750	12.820	10.562	379,700
2024-02-23	13.540	13.540	13.000	13.010	10.718	424,700
2024-02-22	13.350	13.560	13.130	13.560	11.171	442,700
2024-02-21	13.570	13.610	13.110	13.300	10.957	603,000
2024-02-20	13.160	13.680	13.090	13.570	11.179	852,500
2024-02-19	13.550	13.570	13.090	13.290	10.949	350,800
2024-02-16	13.780	13.920	13.310	13.610	11.212	382,700
2024-02-15	13.350	13.660	13.280	13.660	11.254	854,800
2024-02-14	13.810	13.810	13.230	13.260	10.924	294,900
2024-02-09	13.950	14.250	13.660	13.870	11.427	402,500
2024-02-08	13.990	14.040	13.280	13.900	11.451	676,500
2024-02-07	13.910	14.270	13.640	14.070	11.591	718,500
2024-02-06	13.550	13.950	13.500	13.900	11.451	677,000
2024-02-05	13.740	14.120	13.400	13.540	11.155	535,000
2024-02-02	13.850	14.000	13.250	13.850	11.410	803,800
2024-02-01	14.280	14.400	13.350	13.800	11.369	1,010,700
2024-01-31	14.390	14.870	14.280	14.280	11.764	540,600
2024-01-30	14.690	14.800	14.320	14.360	11.830	399,500
2024-01-29	14.740	14.930	14.520	14.780	12.176	368,800
2024-01-26	14.650	14.930	14.050	14.730	12.135	367,400
2024-01-25	14.020	14.560	13.680	14.460	11.913	483,100
2024-01-24	14.400	14.600	13.710	13.900	11.451	1,223,400
2024-01-23	14.610	14.790	14.180	14.350	11.822	464,600
2024-01-22	14.900	15.030	14.430	14.480	11.929	485,100
2024-01-19	14.970	15.160	14.460	14.970	12.333	380,300
2024-01-18	15.260	15.260	14.880	15.040	12.391	373,600
2024-01-17	15.620	15.710	14.920	15.100	12.440	1,230,400
2024-01-16	15.830	16.240	15.570	15.590	12.844	433,200
2024-01-15	15.750	16.250	15.390	16.070	13.239	177,100
2024-01-12	15.680	16.320	15.640	15.750	12.975	616,300
2024-01-11	15.430	16.100	15.400	15.770	12.992	364,800
2024-01-10	16.090	16.300	15.570	15.660	12.901	229,500
2024-01-09	15.480	16.160	15.340	16.010	13.190	360,400
2024-01-08	15.250	15.830	15.150	15.730	12.959	339,400
2024-01-05	15.340	15.820	15.220	15.350	12.646	638,200
2024-01-04	16.240	16.240	15.390	15.390	12.679	428,800
2024-01-03	15.770	16.510	15.770	16.240	13.379	515,700
2024-01-02	16.820	16.870	15.800	16.080	13.247	721,700
2023-12-28	16.940	17.060	16.560	17.050	14.046	810,400
2023-12-27	17.080	17.160	16.920	16.940	13.956	381,100
2023-12-26	17.130	17.300	16.960	17.210	14.178	422,000
2023-12-22	17.480	17.500	17.080	17.260	14.219	378,000
2023-12-21	17.490	17.610	16.950	17.340	14.285	663,500
2023-12-20	17.100	17.320	16.980	17.090	14.079	385,800
2023-12-19	17.300	17.350	16.910	17.070	14.063	186,500
2023-12-18	16.850	17.120	16.790	17.070	14.063	366,600
2023-12-15	17.280	17.380	16.690	16.790	13.832	382,800
2023-12-14	17.550	18.030	17.070	17.220	14.186	648,800
2023-12-13	16.750	17.550	16.730	17.420	14.351	515,400
2023-12-12	16.810	17.090	16.500	16.740	13.791	435,200
2023-12-11	17.190	17.670	16.790	16.790	13.832	490,100
2023-12-08	17.540	17.790	17.060	17.190	14.162	383,500
2023-12-07	18.000	18.130	16.670	17.600	14.500	1,024,300
2023-12-06	17.610	18.140	17.600	18.040	14.862	731,900
2023-12-05	17.360	17.700	17.190	17.610	14.508	1,063,400
2023-12-04	17.050	17.350	16.900	17.260	14.219	681,600
2023-12-01	16.610	17.250	16.490	16.800	13.840	1,023,200
2023-11-30	16.160	16.650	15.830	16.650	13.717	986,700
2023-11-29	16.170	16.390	15.870	16.010	13.190	931,400

← NewerPage 12 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.0682 BRL
2026-01-08	0.4061 BRL
2025-10-14	0.0627 BRL
2025-08-19	0.0823 BRL
2025-04-15	0.0682 BRL
2024-10-04	0.0751 BRL
2024-07-03	0.1733 BRL
2024-04-02	0.0694 BRL
2023-04-03	0.0348 BRL
2022-12-28	0.1187 BRL
2022-09-27	0.0985 BRL
2022-06-30	0.0733 BRL
2022-05-05	0.0712 BRL
2022-05-03	0.0450 BRL
2021-11-19	0.0673 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.